Owens & Minor (NY: OMI )

24.45 +0.39 (+1.64%)
Streaming Delayed Price Updated: 12:07 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 24.01 24.41 23.82 24.06 521,350 +0.09(+0.38%)
Apr 17, 2024 25.02 25.02 23.89 23.97 600,872 -0.88(-3.54%)
Apr 16, 2024 24.89 25.02 24.46 24.85 300,750 -0.14(-0.56%)
Apr 15, 2024 25.70 25.85 24.95 24.99 387,944 -0.59(-2.31%)
Apr 12, 2024 25.65 26.05 25.53 25.58 286,583 -0.36(-1.39%)
Apr 11, 2024 25.86 26.37 25.52 25.94 403,174 +0.22(+0.86%)
Apr 10, 2024 25.66 26.05 25.39 25.72 602,335 -0.66(-2.50%)
Apr 09, 2024 27.12 27.24 26.37 26.38 613,418 -0.84(-3.09%)
Apr 08, 2024 27.17 27.42 26.91 27.22 312,257 +0.34(+1.26%)
Apr 05, 2024 26.67 27.02 26.52 26.88 350,752 +0.19(+0.71%)
Apr 04, 2024 28.04 28.35 26.43 26.69 481,715 -1.10(-3.96%)
Apr 03, 2024 26.83 27.84 26.77 27.79 428,491 +0.89(+3.31%)
Apr 02, 2024 27.01 27.21 26.71 26.90 496,063 -0.61(-2.22%)
Apr 01, 2024 27.74 27.74 27.15 27.51 399,798 -0.20(-0.72%)
Mar 28, 2024 27.85 28.10 27.59 27.71 525,903 -0.24(-0.86%)
Mar 27, 2024 26.89 27.99 26.71 27.95 917,317 +1.37(+5.15%)
Mar 26, 2024 25.62 26.77 25.43 26.58 758,081 +1.10(+4.32%)
Mar 25, 2024 25.90 26.10 25.45 25.48 291,234 -0.38(-1.47%)
Mar 22, 2024 26.26 26.26 25.64 25.86 364,141 -0.24(-0.92%)
Mar 21, 2024 26.00 26.25 25.91 26.10 451,893 +0.22(+0.85%)
Mar 20, 2024 25.18 26.11 25.16 25.88 395,042 +0.61(+2.41%)
Mar 19, 2024 24.98 25.30 24.77 25.27 477,572 +0.16(+0.64%)
Mar 18, 2024 25.35 25.66 25.03 25.11 700,003 -0.36(-1.41%)
Mar 15, 2024 24.93 25.93 24.93 25.47 2,586,616 +0.48(+1.92%)
Mar 14, 2024 24.98 25.32 24.78 24.99 435,827 -0.08(-0.32%)
Mar 13, 2024 24.95 25.71 24.92 25.07 438,212 -0.04(-0.16%)
Mar 12, 2024 25.38 25.66 25.09 25.11 444,945 -0.22(-0.87%)
Mar 11, 2024 25.47 25.71 24.98 25.33 574,560 -0.31(-1.21%)
Mar 08, 2024 25.77 26.54 25.56 25.64 640,746 +0.10(+0.39%)
Mar 07, 2024 24.97 25.62 24.97 25.54 438,794 +0.82(+3.32%)
Mar 06, 2024 24.98 25.05 24.63 24.72 418,780 +0.10(+0.41%)
Mar 05, 2024 24.82 24.95 24.38 24.62 503,112 -0.36(-1.44%)
Mar 04, 2024 24.60 25.02 24.46 24.98 499,816 +0.34(+1.38%)
Mar 01, 2024 24.42 24.88 24.07 24.64 575,270 +0.31(+1.27%)
Feb 29, 2024 25.35 25.39 23.94 24.33 758,162 -0.71(-2.84%)
Feb 28, 2024 24.37 25.16 24.14 25.04 842,974 +0.27(+1.09%)
Feb 27, 2024 24.00 25.05 23.89 24.77 762,740 +1.09(+4.60%)
Feb 26, 2024 23.87 24.11 23.50 23.68 644,984 -0.20(-0.84%)
Feb 23, 2024 23.17 24.00 23.09 23.88 867,922 +0.68(+2.93%)
Feb 22, 2024 21.89 23.25 21.70 23.20 763,954 +1.41(+6.47%)
Feb 21, 2024 21.58 21.81 20.80 21.79 744,163 +0.25(+1.16%)
Feb 20, 2024 22.00 23.25 21.24 21.54 1,405,413 +0.33(+1.56%)
Feb 16, 2024 21.00 21.99 20.77 21.21 2,405,051 -0.28(-1.30%)
Feb 15, 2024 21.79 22.00 21.25 21.49 859,688 -0.01(-0.05%)
Feb 14, 2024 21.53 21.81 21.15 21.50 577,331 +0.41(+1.94%)
Feb 13, 2024 20.76 21.31 20.52 21.09 832,068 -0.50(-2.32%)
Feb 12, 2024 21.13 21.72 20.89 21.59 597,615 +0.45(+2.13%)
Feb 09, 2024 20.34 21.45 20.06 21.14 633,707 +0.82(+4.04%)
Feb 08, 2024 19.77 20.41 19.21 20.32 440,323 +0.46(+2.32%)
Feb 07, 2024 19.91 20.09 19.65 19.86 452,261 -0.10(-0.50%)
Feb 06, 2024 19.36 20.04 19.36 19.96 421,628 +0.56(+2.89%)
Feb 05, 2024 19.42 19.67 18.98 19.40 384,236 -0.27(-1.37%)
Feb 02, 2024 19.88 19.97 19.53 19.67 417,356 -0.49(-2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.